仁信新材 sz.301395
13.10
+2.34%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.71 | 15.26 | 14.50 | 14.72 | -1.93% | 0.83 | 4.34% |
| 2026-03-20 | 15.33 | 15.68 | 14.91 | 15.01 | -2.02% | 0.70 | 3.55% |
| 2026-03-19 | 16.02 | 16.29 | 15.24 | 15.32 | -4.73% | 0.73 | 3.60% |
| 2026-03-18 | 16.12 | 16.33 | 15.92 | 16.08 | +0.12% | 0.64 | 3.10% |
| 2026-03-17 | 16.13 | 16.89 | 15.95 | 16.06 | -1.95% | 1.15 | 5.49% |
| 2026-03-16 | 16.41 | 16.41 | 15.95 | 16.38 | -0.30% | 0.84 | 4.02% |
| 2026-03-13 | 16.08 | 17.02 | 15.90 | 16.43 | +1.80% | 1.50 | 7.12% |
| 2026-03-12 | 15.67 | 16.20 | 15.47 | 16.14 | +2.74% | 1.40 | 6.80% |
| 2026-03-11 | 15.35 | 15.90 | 15.21 | 15.71 | +2.61% | 1.11 | 5.51% |
| 2026-03-10 | 15.00 | 15.60 | 15.00 | 15.31 | +2.68% | 0.44 | 2.21% |
| 2026-03-09 | 15.07 | 15.15 | 14.62 | 14.91 | -0.60% | 0.47 | 2.48% |
| 2026-03-06 | 14.96 | 15.25 | 14.80 | 15.00 | +0.81% | 0.39 | 2.03% |
| 2026-03-05 | 15.15 | 15.26 | 14.83 | 14.88 | -0.80% | 0.37 | 1.94% |
| 2026-03-04 | 15.12 | 15.18 | 14.68 | 15.00 | -0.66% | 0.69 | 3.58% |
| 2026-03-03 | 16.01 | 16.10 | 15.02 | 15.10 | -5.80% | 0.80 | 4.00% |
| 2026-03-02 | 15.91 | 16.27 | 15.80 | 16.03 | -1.41% | 0.88 | 4.26% |
| 2026-02-27 | 15.48 | 16.58 | 15.36 | 16.26 | +4.97% | 1.06 | 5.12% |
| 2026-02-26 | 14.99 | 15.51 | 14.86 | 15.49 | +3.27% | 0.53 | 2.69% |
| 2026-02-25 | 14.86 | 15.02 | 14.76 | 15.00 | +1.35% | 0.30 | 1.57% |
| 2026-02-24 | 14.82 | 15.11 | 14.67 | 14.80 | +2.42% | 0.38 | 2.02% |